Futures & Options

@KWK9
@KWK9
HARD RED WINTER WHEAT
Open High Low Last Change Close Last Updated  
May '19 439'0 439'4 438'2 439'2 2'6 436'4 3/18/19 7:10 PM
Jul '19 447'2 448'4 447'2 448'2 2'2 446'0 3/18/19 7:10 PM
Sep '19 460'4 461'0 460'4 461'0 2'4 458'4 3/18/19 7:10 PM
Dec '19 481'2 481'2 481'0 481'0 2'0 479'0 3/18/19 7:09 PM
Mar '20 499'0 501'0 494'0 496'2 -3'0 496'2 3/18/19 7:09 PM
May '20 510'2 511'0 506'0 506'6 -2'6 506'6 3/18/19 7:09 PM
Jul '20 512'6 -2'0 512'6 3/18/19 7:09 PM
Sep '20 524'6 -1'6 524'6 3/18/19 7:08 PM
Dec '20 539'0 -1'4 539'0 3/18/19 7:08 PM
Mar '21 550'4 -1'4 550'4 3/18/19 7:01 PM
May '21 556'4 -1'2 556'4 3/18/19 1:20 PM
Jul '21 561'4 -1'0 561'4 3/18/19 1:20 PM
CORN
Open High Low Last Change Close Last Updated  
May '19 372'0 372'2 371'4 372'0 0'4 371'4 3/18/19 7:10 PM
Jul '19 381'0 381'4 381'0 381'2 0'4 380'6 3/18/19 7:10 PM
Sep '19 387'6 388'0 387'6 388'0 0'4 387'4 3/18/19 7:10 PM
Dec '19 395'0 395'2 394'6 395'0 0'2 394'6 3/18/19 7:10 PM
Mar '20 406'2 406'2 405'6 405'6 0'0 405'6 3/18/19 7:10 PM
May '20 411'4 411'4 411'4 411'4 0'4 411'0 3/18/19 7:10 PM
Jul '20 415'0 415'0 414'2 414'4 0'0 414'4 3/18/19 7:10 PM
Sep '20 408'0 408'0 405'4 407'0 0'0 407'0 3/18/19 7:08 PM
Dec '20 409'6 409'6 408'6 408'6 -0'4 409'2 3/18/19 7:10 PM
Mar '21 416'6 0'2 416'6 3/18/19 7:00 PM
May '21 419'6 0'2 419'6 3/18/19 7:01 PM
Jul '21 427'0 0'2 427'0 3/18/19 7:01 PM
Sep '21 416'0 0'2 416'0 3/18/19 7:00 PM
Dec '21 415'0 415'0 415'0 415'0 -1'0 416'0 3/18/19 7:04 PM
Jul '22 431'0 0'2 431'0 3/18/19 7:00 PM
Dec '22 417'2 0'2 417'2 3/18/19 1:20 PM
SOYBEANS
Open High Low Last Change Close Last Updated  
May '19 905'4 906'0 904'6 905'0 -0'6 905'6 3/18/19 7:10 PM
Jul '19 919'0 919'6 918'4 918'4 -0'6 919'2 3/18/19 7:10 PM
Aug '19 925'4 925'6 925'4 925'4 0'0 925'4 3/18/19 7:10 PM
Sep '19 933'4 935'0 926'2 930'0 -3'2 930'0 3/18/19 7:10 PM
Nov '19 938'4 939'2 938'0 938'0 -1'0 939'0 3/18/19 7:10 PM
Jan '20 946'4 946'4 946'4 946'4 -0'6 947'2 3/18/19 7:10 PM
Mar '20 956'4 957'4 950'0 953'2 -3'2 953'2 3/18/19 7:10 PM
May '20 959'0 960'2 956'6 959'6 -2'6 959'6 3/18/19 7:10 PM
Jul '20 967'2 968'0 964'4 967'2 -3'0 967'2 3/18/19 7:10 PM
Aug '20 969'4 -2'6 969'4 3/18/19 7:08 PM
Sep '20 968'6 -2'4 968'6 3/18/19 7:00 PM
Nov '20 972'4 972'4 972'4 972'4 0'6 971'6 3/18/19 7:10 PM
Jan '21 977'6 -2'6 977'6 3/18/19 7:00 PM
Mar '21 977'6 -2'6 977'6 3/18/19 7:00 PM
May '21 979'4 -2'6 979'4 3/18/19 7:00 PM
Jul '21 995'2 -2'6 995'2 3/18/19 1:20 PM
Aug '21 995'2 -2'6 995'2 3/18/19 7:00 PM
Sep '21 985'0 -2'2 985'0 3/18/19 7:00 PM
Nov '21 973'6 -1'6 973'6 3/18/19 7:00 PM
Jul '22 973'6 -1'6 973'6 3/18/19 7:00 PM
Nov '22 963'6 -4'2 963'6 3/18/19 7:00 PM
SOYBEAN MEAL
Open High Low Last Change Close Last Updated  
May '19 3094 3099 3090 3099 1 3098 3/18/19 7:10 PM
Jul '19 3131 3135 3128 3134 -1 3135 3/18/19 7:10 PM
Aug '19 3148 3150 3148 3150 0 3150 3/18/19 7:10 PM
LIVE CATTLE
Open High Low Last Change Close Last Updated  
Apr '19 129.250 129.700 128.200 128.325 -0.775 128.325 3/18/19 2:30 PM
Jun '19 121.700 122.700 121.575 122.575 0.650 122.575 3/18/19 3:38 PM
Aug '19 117.575 118.250 117.400 118.100 0.375 118.100 3/18/19 3:28 PM
Oct '19 117.750 118.225 117.475 118.125 0.225 118.125 3/18/19 1:05 PM
Dec '19 120.375 120.800 119.975 120.675 0.275 120.675 3/18/19 1:05 PM
Feb '20 121.725 122.000 121.325 121.950 0.175 121.950 3/18/19 1:05 PM
Apr '20 122.100 122.175 121.325 122.175 0.050 122.175 3/18/19 1:05 PM
Jun '20 114.900 115.250 114.725 115.150 -0.350 115.150 3/18/19 1:05 PM
Aug '20 113.250 113.800 113.050 113.600 0.350 113.600 3/18/19 1:05 PM
FEEDER CATTLE
Open High Low Last Change Close Last Updated  
Mar '19 141.325 142.325 141.075 141.650 0.325 141.650 3/18/19 1:05 PM
Apr '19 146.625 146.950 145.725 146.300 -0.625 146.300 3/18/19 1:05 PM
May '19 148.050 148.800 147.400 148.325 -0.125 148.325 3/18/19 1:05 PM
Aug '19 153.450 153.975 152.825 153.875 0.325 153.875 3/18/19 1:05 PM
Sep '19 154.000 154.550 153.500 154.425 0.425 154.425 3/18/19 1:05 PM
Oct '19 153.575 154.375 153.425 154.225 0.400 154.225 3/18/19 2:30 PM
Nov '19 153.650 153.825 153.100 153.575 0.325 153.575 3/18/19 1:05 PM
Jan '20 149.625 150.000 149.625 149.750 0.125 149.750 3/18/19 1:05 PM
LEAN HOGS
Open High Low Last Change Close Last Updated  
Apr '19 69.625 71.175 67.525 71.025 2.225 71.025 3/18/19 2:30 PM
May '19 78.800 79.875 77.350 79.675 1.775 79.675 3/18/19 1:05 PM
Jun '19 88.325 88.875 85.325 87.800 1.275 87.800 3/18/19 3:37 PM
Jul '19 90.675 91.825 88.375 90.375 1.000 90.375 3/18/19 3:34 PM
Aug '19 91.325 92.500 89.000 91.075 1.325 91.075 3/18/19 3:56 PM
Oct '19 79.900 81.400 78.650 80.500 1.600 80.500 3/18/19 3:34 PM
Dec '19 73.175 75.150 72.375 74.950 2.425 74.950 3/18/19 3:42 PM
Feb '20 74.450 76.350 73.800 76.150 2.150 76.150 3/18/19 3:51 PM
Apr '20 76.650 78.600 75.900 77.925 1.500 77.925 3/18/19 1:05 PM
May '20 81.050 82.000 80.300 82.000 1.850 82.000 3/18/19 1:05 PM
Jun '20 83.050 84.650 82.975 84.550 1.550 84.550 3/18/19 3:35 PM
Jul '20 83.500 84.500 83.300 84.500 1.500 84.500 3/18/19 1:05 PM
E-MINI CRUDE OIL
Open High Low Last Change Close Last Updated  
Apr '19 59.000 59.050 58.975 58.975 -0.125 59.100 3/18/19 7:09 PM
May '19 59.300 59.350 59.275 59.300 -0.075 59.375 3/18/19 7:10 PM
Jun '19 59.525 59.575 59.525 59.575 -0.075 59.650 3/18/19 7:09 PM
CRUDE OIL
Open High Low Last Change Close Last Updated  
Apr '19 59.01 59.07 58.96 58.99 -0.10 59.09 3/18/19 7:09 PM
May '19 59.31 59.37 59.25 59.29 -0.09 59.38 3/18/19 7:09 PM
Jun '19 59.53 59.64 59.53 59.56 -0.09 59.65 3/18/19 7:09 PM
COTTON
Open High Low Last Change Close Last Updated  
May '19 0.7527 -0.0023 0.7527 3/18/19 1:29 PM
Jul '19 0.7641 -0.0019 0.7641 3/18/19 1:29 PM
Oct '19 0.7522 0.0016 0.7522 3/18/19 1:29 PM
Dec '19 0.7470 0.0018 0.7470 3/18/19 1:29 PM
Mar '20 0.7554 0.0018 0.7554 3/18/19 1:29 PM
May '20 0.7596 0.0018 0.7596 3/18/19 1:29 PM
Jul '20 0.7624 0.0018 0.7624 3/18/19 1:29 PM
Oct '20 0.7462 0.0018 0.7462 3/18/19 1:29 PM
Dec '20 0.7334 0.0018 0.7334 3/18/19 1:29 PM
Mar '21 0.7365 0.0018 0.7365 3/18/19 1:29 PM
DTN Click here for info on Exchange delays.

Interval: 
Duration: 
Chart Type: 
Range : Start Date End Date
Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 11,325.00 -6'4 226'4 2100 0'1 0'0 6.25 0
0 10,825.00 -6'4 216'4 2200 0'1 0'0 6.25 0
0 10,325.00 -6'4 206'4 2300 0'1 0'0 6.25 0
0 9,825.00 -6'4 196'4 2400 0'1 0'0 6.25 0
0 9,325.00 -6'4 186'4 2500 0'1 0'0 6.25 0
0 8,825.00 -6'4 176'4 2600 0'1 0'0 6.25 0
0 8,325.00 -6'4 166'4 2700 0'1 0'0 6.25 0
0 7,825.00 -6'4 156'4 2800 0'1 0'0 6.25 0
0 7,325.00 -6'4 146'4 2900 0'1 0'0 6.25 0
0 6,825.00 -6'4 136'4 3000 0'1 0'0 6.25 0
0 6,325.00 -6'4 126'4 3100 0'1 0'0 6.25 0
0 6,075.00 -6'4 121'4 3150 0'1 0'0 6.25 0
0 5,825.00 -6'4 116'4 3200 0'1 0'0 6.25 0
0 5,575.00 -6'4 111'4 3250 0'1 0'0 6.25 0
0 5,325.00 -6'4 106'4 3300 0'1 0'0 6.25 0
0 5,075.00 -6'4 101'4 3350 0'1 0'0 6.25 0
0 4,825.00 -6'4 96'4 3400 0'1 0'0 6.25 0
0 4,575.00 -6'4 91'4 3450 0'1 0'0 6.25 0
0 4,325.00 -6'4 86'4 3500 0'1 0'0 6.25 0
0 4,081.25 -6'4 81'5 3550 0'2 0'1 12.50 16
0 3,837.50 -6'3 76'6 3600 0'2 0'0 12.50 18
0 3,587.50 -6'4 71'6 3650 0'3 0'0 18.75 5
0 3,350.00 -6'3 67'0 3700 0'5 0'1 31.25 16
0 3,106.25 -6'3 62'1 3750 0'6 0'1 37.50 0
0 2,868.75 -6'3 57'3 3800 1'0 0'1 50.00 0
0 2,637.50 -6'2 52'6 3850 1'3 0'2 68.75 22
0 2,406.25 -6'2 48'1 3900 1'6 0'2 87.50 25
0 2,187.50 -6'1 43'6 3950 2'3 0'3 118.75 65
0 1,968.75 -6'1 39'3 4000 3'0 0'3 150.00 1037
0 1,768.75 -5'7 35'3 4050 3'7 0'4 193.75 120
0 1,568.75 -5'6 31'3 4100 5'0 0'6 250.00 1086
0 1,387.50 -5'5 27'6 4150 6'3 1'0 318.75 264
20 1,225.00 -5'2 24'4 4200 8'0 1'2 400.00 586
60 1,075.00 -4'7 21'4 4250 10'0 1'5 500.00 453
191 937.50 -4'4 18'6 4300 12'2 1'7 612.50 1038
48 812.50 -4'2 16'2 4350 14'6 2'2 737.50 254
248 700.00 -3'7 14'0 4400 17'4 2'5 875.00 614
965 600.00 -3'5 12'0 4450 20'4 2'7 1,025.00 168
1263 512.50 -3'3 10'2 4500 23'6 3'2 1,187.50 1371
257 437.50 -3'0 8'6 4550 27'2 3'4 1,362.50 115
1864 375.00 -2'5 7'4 4600 30'7 3'6 1,543.75 636
370 318.75 -2'3 6'3 4650 34'6 4'1 1,737.50 460
790 268.75 -2'1 5'3 4700 38'7 4'3 1,943.75 762
131 231.25 -1'6 4'5 4750 43'0 4'5 2,150.00 100
1634 193.75 -1'5 3'7 4800 47'2 4'7 2,362.50 769
117 162.50 -1'4 3'2 4850 51'6 5'1 2,587.50 160
676 137.50 -1'2 2'6 4900 56'2 5'2 2,812.50 308
119 118.75 -1'1 2'3 4950 60'6 5'3 3,037.50 30
1682 100.00 -1'0 2'0 5000 65'3 5'4 3,268.75 267
121 87.50 -0'7 1'6 5050 70'1 5'5 3,506.25 40
1270 75.00 -0'6 1'4 5100 74'7 5'6 3,743.75 248
105 62.50 -0'6 1'2 5150 79'5 5'7 3,981.25 1
506 56.25 -0'5 1'1 5200 84'4 6'0 4,225.00 315
146 50.00 -0'4 1'0 5250 89'2 5'7 4,462.50 0
1265 43.75 -0'3 0'7 5300 94'1 6'0 4,706.25 3
4 37.50 -0'3 0'6 5350 99'0 6'0 4,950.00 0
623 31.25 -0'3 0'5 5400 104'0 6'1 5,200.00 57
100 25.00 -0'3 0'4 5450 108'7 6'1 5,443.75 0
971 25.00 -0'2 0'4 5500 113'6 6'1 5,687.50 144
0 18.75 -0'3 0'3 5550 118'6 6'2 5,937.50 0
1094 18.75 -0'2 0'3 5600 123'6 6'3 6,187.50 30
50 18.75 -0'1 0'3 5650 128'5 6'2 6,431.25 0
497 12.50 -0'2 0'2 5700 133'5 6'3 6,681.25 38
158 12.50 -0'2 0'2 5750 138'5 6'3 6,931.25 0
1182 12.50 -0'1 0'2 5800 143'5 6'3 7,181.25 9
50 12.50 -0'1 0'2 5850 148'4 6'3 7,425.00 0
333 6.25 -0'2 0'1 5900 153'4 6'3 7,675.00 9
190 6.25 -0'1 0'1 5950 158'4 6'3 7,925.00 0
8026 6.25 -0'1 0'1 6000 163'4 6'3 8,175.00 208
15 6.25 -0'1 0'1 6050 168'4 6'3 8,425.00 0
130 6.25 -0'1 0'1 6100 173'4 6'4 8,675.00 0
0 6.25 -0'1 0'1 6150 178'4 6'4 8,925.00 0
103 6.25 -0'1 0'1 6200 183'4 6'4 9,175.00 2
0 6.25 0'0 0'1 6250 188'4 6'4 9,425.00 0
243 6.25 0'0 0'1 6300 193'4 6'4 9,675.00 132
16 6.25 0'0 0'1 6350 198'4 6'4 9,925.00 0
37 6.25 0'0 0'1 6400 203'4 6'4 10,175.00 0
25 6.25 0'0 0'1 6450 208'4 6'4 10,425.00 0
79 6.25 0'0 0'1 6500 213'4 6'4 10,675.00 0
80 6.25 0'0 0'1 6600 223'4 6'4 11,175.00 0
60 6.25 0'0 0'1 6700 233'4 6'4 11,675.00 0
32 6.25 0'0 0'1 6800 243'4 6'4 12,175.00 0
4 6.25 0'0 0'1 6900 253'4 6'4 12,675.00 0
78 6.25 0'0 0'1 7000 263'4 6'4 13,175.00 0
16 6.25 0'0 0'1 7100 273'4 6'4 13,675.00 0
5 6.25 0'0 0'1 7200 283'4 6'4 14,175.00 0
0 6.25 0'0 0'1 7300 293'4 6'4 14,675.00 0
17 6.25 0'0 0'1 7400 303'4 6'4 15,175.00 0
17 6.25 0'0 0'1 7500 313'4 6'4 15,675.00 0
0 6.25 0'0 0'1 7600 323'4 6'4 16,175.00 0
0 6.25 0'0 0'1 7700 333'4 6'4 16,675.00 0
0 6.25 0'0 0'1 7800 343'4 6'4 17,175.00 0
0 6.25 0'0 0'1 7900 353'4 6'4 17,675.00 0
0 6.25 0'0 0'1 8000 363'4 6'4 18,175.00 0
0 6.25 0'0 0'1 8100 373'4 6'4 18,675.00 0
16 6.25 0'0 0'1 8200 383'4 6'4 19,175.00 0
0 6.25 0'0 0'1 8300 393'4 6'4 19,675.00 0
0 6.25 0'0 0'1 8400 403'4 6'4 20,175.00 0
100 6.25 0'0 0'1 8500 413'4 6'4 20,675.00 0
0 6.25 0'0 0'1 8600 423'4 6'4 21,175.00 0
0 6.25 0'0 0'1 8700 433'4 6'4 21,675.00 0
17 6.25 0'0 0'1 8800 443'4 6'4 22,175.00 0
0 6.25 0'0 0'1 8900 453'4 6'4 22,675.00 0
0 6.25 0'0 0'1 9000 463'4 6'4 23,175.00 0
0 6.25 0'0 0'1 9100 473'4 6'4 23,675.00 0
0 6.25 0'0 0'1 9200 483'4 6'4 24,175.00 0
0 6.25 0'0 0'1 9300 493'4 6'4 24,675.00 0
0 6.25 0'0 0'1 9400 503'4 6'4 25,175.00 0
0 6.25 0'0 0'1 9500 513'4 6'4 25,675.00 0
0 6.25 0'0 0'1 9600 523'4 6'4 26,175.00 0
Powered By Telvent DTN
Options data delayed by at least 10 minutes.